Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-04-30 3:17PM EDT | 197.00 | 53.48 | 51.40 | 55.20 | 0.00 | - | 1 | 3 | 68.70% |
| VTI240517C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 50.63 | 48.80 | 52.20 | 0.00 | - | 1 | 4 | 65.19% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 44.20 | 47.20 | 0.00 | - | - | 1 | 59.42% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 39.10 | 41.60 | 0.00 | - | 1 | 2 | 37.50% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 33.30 | 36.90 | 0.00 | - | 2 | 3 | 42.58% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 29.20 | 32.30 | 0.00 | - | 2 | 59 | 43.77% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 23.50 | 27.40 | 0.00 | - | 5 | 15 | 39.21% |
| VTI240517C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 18.09 | 19.10 | 22.40 | 0.00 | - | 1 | 48 | 33.30% |
| VTI240517C00235000 | 2024-05-01 1:28PM EDT | 235.00 | 13.98 | 13.70 | 17.40 | -4.02 | -22.33% | 1 | 67 | 27.30% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 9.60 | 12.30 | 0.00 | - | 1 | 50 | 20.30% |
| VTI240517C00245000 | 2024-05-01 10:33AM EDT | 245.00 | 5.53 | 7.00 | 8.20 | -1.49 | -21.23% | 13 | 98 | 19.43% |
| VTI240517C00250000 | 2024-05-01 2:40PM EDT | 250.00 | 3.45 | 3.60 | 4.00 | +0.15 | +4.55% | 85 | 527 | 14.75% |
| VTI240517C00255000 | 2024-05-01 2:26PM EDT | 255.00 | 0.85 | 1.25 | 1.90 | -0.15 | -15.00% | 42 | 930 | 15.41% |
| VTI240517C00260000 | 2024-05-01 2:09PM EDT | 260.00 | 0.20 | 0.25 | 0.35 | -0.04 | -16.67% | 71 | 1,219 | 12.35% |
| VTI240517C00265000 | 2024-04-30 1:38PM EDT | 265.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 38 | 529 | 13.28% |
| VTI240517C00270000 | 2024-05-01 2:33PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 222 | 17.09% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 20.70% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 21.88% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 44.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.38% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.70 | +0.60 | +400.00% | 2 | 16 | 57.42% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 45.41% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 40.77% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 36.13% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 69 | 29.69% |
| VTI240517P00225000 | 2024-05-01 9:30AM EDT | 225.00 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 1 | 93 | 29.61% |
| VTI240517P00230000 | 2024-05-01 1:28PM EDT | 230.00 | 0.20 | 0.05 | 0.30 | +0.15 | +300.00% | 1 | 127 | 25.68% |
| VTI240517P00235000 | 2024-05-01 2:10PM EDT | 235.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 131 | 20.66% |
| VTI240517P00240000 | 2024-05-01 1:37PM EDT | 240.00 | 0.70 | 0.40 | 0.80 | +0.20 | +40.00% | 19 | 305 | 20.44% |
| VTI240517P00245000 | 2024-05-01 2:39PM EDT | 245.00 | 1.30 | 0.95 | 1.75 | -0.25 | -16.13% | 45 | 290 | 19.81% |
| VTI240517P00250000 | 2024-05-01 2:40PM EDT | 250.00 | 2.10 | 2.25 | 2.75 | -1.50 | -41.67% | 8 | 1,200 | 16.00% |
| VTI240517P00255000 | 2024-05-01 9:40AM EDT | 255.00 | 7.10 | 5.00 | 6.50 | +0.60 | +9.23% | 10 | 793 | 20.86% |
| VTI240517P00260000 | 2024-05-01 11:15AM EDT | 260.00 | 11.95 | 7.70 | 11.60 | +3.95 | +49.37% | 2 | 1 | 29.51% |
| VTI240517P00265000 | 2024-05-01 2:24PM EDT | 265.00 | 16.35 | 13.50 | 17.00 | +3.35 | +25.77% | 1 | 5 | 38.86% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 18.50 | 22.40 | 0.00 | - | 1 | 0 | 47.78% |
© 2024 Yahoo. All rights reserved.